Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3.960 3.997 3.900 3.940 417,986 -0.03(-0.76%)
Aug 30, 2021 4.000 4.060 3.960 3.970 436,656 -0.03(-0.75%)
Aug 27, 2021 3.870 4.000 3.850 4.000 702,007 +0.16(+4.17%)
Aug 26, 2021 3.910 3.920 3.830 3.840 410,143 -0.06(-1.54%)
Aug 25, 2021 3.960 3.970 3.870 3.900 618,889 -0.06(-1.52%)
Aug 24, 2021 3.950 4.000 3.930 3.960 369,009 +0.01(+0.25%)
Aug 23, 2021 3.840 3.960 3.820 3.950 585,400 +0.12(+3.13%)
Aug 20, 2021 3.730 3.870 3.675 3.830 1,152,592 +0.13(+3.51%)
Aug 19, 2021 3.850 3.890 3.690 3.700 803,499 -0.18(-4.64%)
Aug 18, 2021 3.780 3.990 3.770 3.880 714,685 +0.08(+2.24%)
Aug 17, 2021 3.900 3.921 3.770 3.795 775,647 -0.15(-3.68%)
Aug 16, 2021 3.900 3.940 3.870 3.940 413,807 +0.03(+0.77%)
Aug 13, 2021 3.980 4.000 3.880 3.910 592,264 -0.05(-1.26%)
Aug 12, 2021 3.910 4.010 3.910 3.960 578,658 -0.02(-0.50%)
Aug 11, 2021 3.990 3.990 3.880 3.980 961,928 -0.01(-0.25%)
Aug 10, 2021 4.100 4.110 3.980 3.990 808,269 -0.09(-2.21%)
Aug 09, 2021 4.120 4.145 4.060 4.080 527,703 -0.02(-0.49%)
Aug 06, 2021 4.240 4.260 4.070 4.100 854,106 -0.13(-3.07%)
Aug 05, 2021 4.180 4.300 4.170 4.230 584,537 -0.03(-0.70%)
Aug 04, 2021 4.370 4.420 4.240 4.260 798,379 -0.12(-2.74%)
Aug 03, 2021 4.480 4.480 4.370 4.380 460,967 -0.07(-1.57%)
Aug 02, 2021 4.430 4.500 4.400 4.450 1,010,676 +0.05(+1.14%)
Jul 30, 2021 4.430 4.480 4.400 4.400 639,098 -0.05(-1.12%)
Jul 29, 2021 4.490 4.500 4.430 4.450 481,690 -0.02(-0.45%)
Jul 28, 2021 4.400 4.510 4.380 4.470 643,210 +0.09(+2.05%)
Jul 27, 2021 4.345 4.400 4.330 4.380 329,076 -0.03(-0.68%)
Jul 26, 2021 4.395 4.410 4.320 4.410 464,984 +0.06(+1.38%)
Jul 23, 2021 4.370 4.375 4.230 4.350 356,953 +0.01(+0.23%)
Jul 22, 2021 4.450 4.500 4.330 4.340 836,919 -0.13(-2.91%)
Jul 21, 2021 4.410 4.480 4.390 4.470 459,498 +0.10(+2.29%)
Jul 20, 2021 4.240 4.440 4.190 4.370 871,166 +0.16(+3.80%)
Jul 19, 2021 4.090 4.245 4.070 4.210 637,268 +0.06(+1.45%)
Jul 16, 2021 4.210 4.340 4.130 4.150 814,388 +0.03(+0.73%)
Jul 15, 2021 4.270 4.270 4.061 4.120 1,269,147 -0.15(-3.51%)
Jul 14, 2021 4.430 4.430 4.230 4.270 624,718 -0.12(-2.73%)
Jul 13, 2021 4.480 4.490 4.370 4.390 487,799 -0.09(-2.01%)
Jul 12, 2021 4.410 4.490 4.340 4.480 426,534 +0.05(+1.13%)
Jul 09, 2021 4.350 4.450 4.320 4.430 583,965 +0.12(+2.78%)
Jul 08, 2021 4.330 4.350 4.200 4.310 744,664 -0.08(-1.82%)
Jul 07, 2021 4.510 4.570 4.331 4.390 788,137 -0.20(-4.36%)
Jul 06, 2021 4.500 4.630 4.458 4.590 1,071,406 +0.11(+2.46%)
Jul 02, 2021 4.410 4.500 4.360 4.480 880,393 +0.10(+2.28%)
Jul 01, 2021 4.360 4.430 4.330 4.380 518,850 +0.02(+0.46%)
Jun 30, 2021 4.350 4.425 4.250 4.360 853,564 +0.02(+0.46%)
Jun 29, 2021 4.300 4.350 4.260 4.340 512,567 +0.06(+1.40%)
Jun 28, 2021 4.350 4.430 4.200 4.280 625,452 -0.06(-1.38%)
Jun 25, 2021 4.400 4.430 4.330 4.340 1,848,348 -0.05(-1.14%)
Jun 24, 2021 4.360 4.400 4.340 4.390 501,940 +0.05(+1.15%)
Jun 23, 2021 4.370 4.380 4.280 4.340 628,218 -0.01(-0.23%)
Jun 22, 2021 4.190 4.385 4.120 4.350 982,062 +0.14(+3.33%)
Jun 21, 2021 4.190 4.220 4.100 4.210 757,822 +0.08(+1.94%)
Jun 18, 2021 4.130 4.260 4.070 4.130 3,263,291 -0.06(-1.43%)
Jun 17, 2021 4.150 4.210 4.140 4.190 794,553 +0.00(+0.00%)
Jun 16, 2021 4.110 4.200 4.070 4.190 685,320 +0.05(+1.21%)
Jun 15, 2021 4.220 4.230 4.110 4.140 859,252 -0.09(-2.13%)
Jun 14, 2021 4.450 4.450 4.180 4.230 1,555,757 -0.22(-4.94%)
Jun 11, 2021 4.440 4.460 4.380 4.450 810,759 +0.03(+0.68%)
Jun 10, 2021 4.450 4.490 4.410 4.420 698,920 -0.01(-0.23%)
Jun 09, 2021 4.400 4.472 4.390 4.430 1,013,614 +0.04(+0.91%)
Jun 08, 2021 4.420 4.450 4.321 4.390 936,891 -0.01(-0.23%)
Jun 07, 2021 4.140 4.400 4.110 4.400 1,749,314 +0.28(+6.80%)
Jun 04, 2021 4.080 4.160 4.050 4.120 834,022 +0.06(+1.48%)
Jun 03, 2021 4.090 4.090 4.005 4.060 871,098 -0.04(-0.98%)
Jun 02, 2021 4.140 4.155 4.060 4.100 1,492,918 -0.02(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.